02.06.2020 17:02:07
CAC SMALL
9453.35
EUR
169.4100
1.82%
02.06.2020 16:47
 
Chart
Kursdaten
Kurs 9453.35 Eröffnung 9342.28
Diff. absolut 169.41 Tages-Hoch 9460.74
Diff. % 1.82 % Tages-Tief 9340.47
Volumen - Umsatz -
Schlusskurs vom 01.06.2020 9283.94 Volatilität in % -
Börse Letzter Handel 02.06.2020 / 16:47
Währung EUR Aktualisierungsstand 02.06.2020 / 17:02
Kursentwicklung (berechnet mit Vortageskurs)
Zeitraum Perf. Hoch Tief
2020 -17.90% 11434.9 6746.5
1 Woche 4.95% 9331.0 8882.1
1 Monat 7.06% 9331.0 8448.1
3 Monate -7.11% 10364.5 6746.5
6 Monate -14.80% 11434.9 6746.5
1 Jahr -12.20% 11434.9 6746.5
3 Jahre -28.78% 14231.7 6746.5
SMI
15.52
26.51
SMI
-26.93
-10.68
SMI
-17.9
-7.4
2018
2019
2020
{"2018":{"performance":-26.93,"chartHeight":22,"year":2018,"ID_NOTATION":"10991380"},"2019":{"performance":15.52,"chartHeight":19.827726325765,"year":2019,"ID_NOTATION":"10991380"},"2020":{"performance":-17.9,"chartHeight":20.477801388984,"year":2020,"ID_NOTATION":"10991380"}}
{"2018":{"performance":-10.68,"chartHeight":18.12472038326,"year":2018,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2019":{"performance":26.51,"chartHeight":22,"year":2019,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"},"2020":{"performance":-7.4,"chartHeight":16.452989262988,"year":2020,"ID_NOTATION":"1555183","BENCHMARK_NAME":"SMI"}}
{"2018":{"performance":-14.4,"chartHeight":19.486441796742,"year":2018,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2019":{"performance":25.56,"chartHeight":22,"year":2019,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"},"2020":{"performance":-17.82,"chartHeight":20.457391696687,"year":2020,"ID_NOTATION":"193736","BENCHMARK_NAME":"EStoxx50"}}
{"2018":{"performance":-5.97,"chartHeight":15.474567424899,"year":2018,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2019":{"performance":23.76,"chartHeight":21.768202455533,"year":2019,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"},"2020":{"performance":-10.73,"chartHeight":18.146002328473,"year":2020,"ID_NOTATION":"324977","BENCHMARK_NAME":"DJI"}}
{"2018":{"performance":-13.82,"chartHeight":19.299119557438,"year":2018,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2019":{"performance":22.39,"chartHeight":21.497598787973,"year":2019,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"},"2020":{"performance":-5.63,"chartHeight":15.207388292441,"year":2020,"ID_NOTATION":"60972397","BENCHMARK_NAME":"Nikkei"}}
{"2018":{"performance":-18.13,"chartHeight":20.53597508637,"year":2018,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2019":{"performance":26.45,"chartHeight":22,"year":2019,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"},"2020":{"performance":-12.55,"chartHeight":18.859894710806,"year":2020,"ID_NOTATION":"20735","BENCHMARK_NAME":"DAX"}}
Einzelwerte *(Kursentwicklung in % berechnet mit Vortageskurs) Quelle: CHI-X Autoupdate 02.06.2020 17:02:07
Titel
Kurs
+/-%
+/-
Volumen Total
Open
Low
High
Volumen Geld
Geld
Brief
Volumen Brief
*+/- in % 1 Wo.
*+/- in % 2020
- - - - - - - - - - - 0.00% 0.00%
A.S.T. Groupe 2.57 6.20% 0.15 68 2.57 2.57 2.57 68 2.57 2.42 201 3.42% -37.14%
AB Science 9.21 1.88% 0.17 5792 9.04 8.89 9.23 238 9.05 9.25 280 6.98% 70.89%
ABC Arbitrage 6.79 -1.88% -0.13 431 6.89 6.79 6.90 10 6.78 6.81 184 1.17% 3.44%
ABEO S.A. EO -,75 8.20 -3.07% -0.26 147 8.20 8.20 8.20 146 7.06 8.50 333 0.00% -49.57%
Abionyx Pharma 0.97 - - - - - - 4440 0.95 0.99 7 -10.37% 92.06%
Abivax 20.15 0.00% 0.00 345 20.10 20.05 20.35 12 20.05 20.55 105 -11.04% -10.04%
Abonn. à Durée Libre Par 14.20 - - - - - - 72 13.60 11.00 99 0.00% 0.00%
Acteos 2.27 - - - - - - 3325 1.88 1.66 3301 0.00% 0.00%
Actia Group 2.06 - - - - - - 50 2.00 2.02 1150 0.00% -52.20%
Adocia 8.64 2.01% 0.17 15 8.64 8.64 8.64 10 8.60 8.64 14 7.76% -13.31%
Adux 1.36 7.06% 0.09 286 1.33 1.33 1.36 89 1.41 1.42 152 5.37% 14.35%
- - - - - - - - - - - 0.00% 0.00%
- - - - - - - - - - - 0.00% 0.00%
Akwel 15.86 0.13% 0.02 659 15.86 15.80 16.06 40 15.82 15.86 12 20.18% -21.58%
Albioma 33.02 0.23% 0.07 1066 33.25 33.00 33.35 81 32.55 33.55 79 1.54% 26.73%
Altarea 147.60 5.73% 8.00 22 146.80 146.80 148.00 22 146.00 148.40 22 19.52% -31.06%
AMOEBA 3.31 -6.22% -0.22 157 3.32 3.31 3.32 142 3.31 3.40 4138 -0.14% 736.69%
- - - - - - - - - - - 0.00% 0.00%
ANTALIS S.A. EO 1 0.39 - - - - - - 1217 0.35 0.69 1344 0.00% -51.95%
Archos 0.05 - - - - - - 150000 0.04 0.05 150000 -10.30% -58.82%
- - - - - - - - - - - 0.00% 0.00%
ATARI 0.29 0.35% 0.00 2488 0.29 0.29 0.29 1000 0.20 0.30 40398 0.00% -15.05%
Ateme 12.44 -1.74% -0.22 96 12.44 12.44 12.44 10 12.42 13.26 115 3.77% 12.04%
Aubay Technology 29.25 0.69% 0.20 291 29.05 28.55 29.45 7 29.20 29.70 89 13.48% -13.54%
AURES Technologies 18.55 - - - - - - 500 17.90 19.80 500 13.46% -23.51%
Auréa 7.76 - - - - - - 0 - 9.20 55 0.00% 0.00%
Avenir Telecom 0.02 - - - - - - 24500 0.02 0.02 24500 -7.10% 28.69%
- - - - - - - - - - - 0.00% 0.00%
Axway Software 14.95 - - - - - - 79 14.85 14.95 62 11.78% 23.55%
BALYO S.A. EO -,08 0.99 4.42% 0.04 454 0.99 0.99 0.99 154 0.99 0.98 418 5.79% -26.92%
Bastide, Le Confort 34.65 0.43% 0.15 131 34.50 34.30 34.65 200 33.15 36.25 200 1.47% -8.61%
Beneteau 6.91 3.29% 0.22 7937 6.88 6.64 6.91 390 6.74 6.86 26 16.16% -37.99%
BigBen Interactive 12.66 -2.16% -0.28 6394 13.10 12.64 13.13 212 12.40 12.66 3 10.79% -19.33%
Boiron 35.05 2.04% 0.70 230 33.40 33.40 35.30 40 34.50 35.65 1 4.57% -5.11%
Bonduelle 22.55 -0.22% -0.05 286 22.30 22.20 22.75 77 20.80 22.65 9 4.40% -3.22%
CAPELLI 21.80 - - - - - - 27 20.00 21.40 369 0.00% -30.79%
Carmila 12.08 4.68% 0.54 1305 11.68 11.68 12.18 292 12.02 12.20 160 13.36% -41.42%
CAST 2.04 - - - - - - 1944 2.04 2.00 302 0.00% -34.09%
CATANA GROUP 2.39 2.14% 0.05 748 2.46 2.39 2.48 937 2.31 2.40 898 10.38% -45.83%
CATERING INTL&SERV 10.57 - - - - - - 86 8.30 9.50 100 66.80% -8.84%
Centrale d.Boi.e.Sc. 6.90 - - - - - - 300 9.10 8.90 166 0.00% 0.00%
Chargeurs 16.36 1.49% 0.24 1966 16.22 16.08 16.52 13 16.40 16.52 200 0.88% -6.82%
- - - - - - - - - - - 0.00% 0.00%
Claranova 6.01 1.13% 0.07 958 5.93 5.93 6.12 366 5.89 6.10 354 6.78% -25.42%
COGELEC S.A. EO-,45 5.26 - - - - - - 367 5.26 6.52 225 0.00% -13.20%
- - - - - - - - - - - 0.00% 0.00%
CS COMM & SYSTEMES 3.82 - - - - - - 820 3.79 3.73 251 1.60% -34.36%
Dalet 12.10 - - - - - - 400 13.60 10.20 996 0.00% 0.00%
Dedalus France 0.46 - - - - - - 4000 0.70 0.70 1000 0.00% 0.00%
Delta Plus Group 39.20 1.55% 0.60 8 39.20 39.20 39.20 4 38.90 39.30 1 5.46% -20.41%
Derichebourg 2.84 2.75% 0.08 6557 2.80 2.76 2.85 5 2.83 2.85 526 1.99% -24.25%
Devoteam 76.50 7.22% 5.15 663 71.90 71.90 77.30 35 75.10 77.40 34 2.96% -24.26%
DMS 1.45 -1.36% -0.02 451 1.45 1.45 1.45 300 1.43 1.45 75 -5.77% 19.51%
ECA SA 24.65 - - - - - - 207 28.00 27.70 66 0.00% -11.01%
EGIDE 0.94 - - - - - - 1000 0.80 0.87 820 0.00% -2.09%
EkinopsS. 6.40 -1.39% -0.09 68 6.35 6.35 6.40 4 6.39 6.41 43 7.99% -1.22%
Electro Power System 7.26 - - - - - - 636 6.78 7.50 510 19.02% -17.97%
Eos Imaging 1.35 0.90% 0.01 310 1.36 1.35 1.36 4273 1.31 1.36 100 5.19% -39.59%
ERYTECH Pharma 8.16 0.25% 0.02 91 8.16 8.16 8.16 91 8.16 8.24 108 9.41% 23.52%
Esi Group 29.90 1.36% 0.40 1 29.90 29.90 29.90 1 30.30 29.50 9 0.34% -8.67%
Esso F. 17.70 0.00% 0.00 49 17.70 17.70 17.70 150 17.60 17.85 79 5.04% -21.33%
EuropaCorp 0.70 - - - - - - 585 0.66 0.71 2940 8.19% 3.86%
Fermentalg 1.00 0.00% 0.00 1109 1.01 1.00 1.01 320 1.00 1.01 161 3.95% -35.38%
FFP 71.50 5.46% 3.70 1675 68.30 68.30 72.20 49 71.10 71.40 28 4.95% -34.74%
Figeac Aero 3.62 4.77% 0.17 354 3.71 3.62 3.71 240 3.62 3.67 717 28.39% -62.92%
Fonciere Paris Nord 0.03 - - - - - - 11363 0.03 - 0 0.00% 0.00%
Geci International 0.06 - - - - - - 10000 0.05 0.04 13917 0.00% 0.00%
GenKyoTex SA 2.30 - - - - - - 967 2.19 2.22 954 0.00% 16.75%
Genomic Vision 0.46 - - - - - - 5455 0.45 0.46 79 -4.83% 44.39%
GENSIGHT BIOLOG. EO 3.06 0.33% 0.01 96 3.06 3.06 3.06 139 3.06 3.13 1001 5.54% 22.00%
GL Events 13.32 -1.04% -0.14 373 13.28 13.14 13.32 201 13.10 13.36 87 18.90% -43.80%
GEA 86.50 - - - - - - 5 84.50 90.50 11 -2.26% -23.45%
Groupe CRIT 55.50 0.91% 0.50 1 55.50 55.50 55.50 100 52.30 57.50 100 6.18% -26.17%
Groupe Gorge 13.74 - - - - - - 77 13.98 14.08 4 3.62% -19.08%
Groupe Open 8.02 - - - - - - 63 8.36 8.86 750 3.75% -24.91%
GROUPE SFPI S.A. INH 1.20 - - - - - - 3014 1.24 1.20 2363 0.00% -26.61%
GUERBET 33.62 -2.54% -0.88 76 33.75 33.62 33.75 37 34.50 41.00 500 5.18% -16.97%
Guillemot Corp. 2.44 - - - - - - 1250 2.22 2.33 470 0.00% 0.72%
Générix 5.94 -0.67% -0.04 5 5.94 5.94 5.94 121 5.96 6.04 5 9.93% -11.54%
Haulotte Group 4.83 1.26% 0.06 652 4.84 4.77 4.84 1500 4.61 5.06 1500 12.91% -9.41%
High Co. 3.47 - - - - - - 320 3.80 3.45 3 0.00% -43.30%
Hipay Group 3.09 -2.52% -0.08 20 3.09 3.09 3.09 20 3.09 3.18 253 6.38% -28.92%
HOPSCOTCH GROUPE 8.40 - - - - - - 228 4.90 4.80 638 0.00% 0.00%
ID Logistics 183.20 - - - - - - 17 179.00 184.00 1 -0.11% 1.78%
IGE + XAO 159.00 - - - - - - 50 125.00 145.00 88 0.00% -1.85%
INFOTEL 33.60 - - - - - - 63 22.50 34.70 6 1.20% -15.47%
Innate Pharma 5.71 0.62% 0.04 2510 5.78 5.67 5.78 532 5.68 5.74 13 0.44% -4.62%
Innelec Multimedia I 5.19 - - - - - - 300 3.50 3.98 3399 0.00% 0.00%
INTERPARFUMS 32.25 -0.77% -0.25 311 32.45 32.25 32.80 112 31.90 32.20 60 6.21% -12.04%
- - - - - - - - - - - 0.00% 0.00%
IT Link 8.50 - - - - - - 60 7.98 8.50 413 0.00% -33.85%
Itesoft 4.51 - - - - - - 101 1.55 - 0 0.00% 0.00%
Jacques Bogart 6.50 - - - - - - 3 8.64 7.52 600 0.00% -26.14%
JACQUET METAL 11.56 4.90% 0.54 264 11.16 11.16 11.70 148 11.82 12.42 500 0.55% -29.90%
Kaufman & Broad 32.35 2.54% 0.80 1077 32.50 31.75 32.50 8 32.30 32.45 21 1.12% -15.05%
Keyrus 4.13 - - - - - - 3000 2.17 2.04 362 0.00% 0.00%
FRANCAISE L'ENERGIE 15.50 - - - - - - - - 15.10 50 0.00% 0.00%
LACROIX SA 25.40 - - - - - - 421 24.60 19.30 268 0.00% -5.22%
LE BELIER 33.30 - - - - - - 200 31.90 35.10 200 0.00% -7.63%
Lectra 17.02 -2.74% -0.48 84 17.22 17.02 17.24 157 16.74 17.38 152 8.97% -20.99%
Linedata Services 26.60 - - - - - - 69 23.80 26.20 60 1.53% 0.00%
Link Solutions 18.10 2.84% 0.50 1247 17.60 17.60 18.10 148 17.78 18.10 125 20.88% -40.94%
LNA Sante 43.45 -0.80% -0.35 56 43.45 43.30 43.60 62 42.80 43.45 2 4.66% -11.43%
Lumibird 10.49 1.06% 0.11 120 10.49 10.49 10.49 70 10.42 10.32 193 11.97% -33.29%
LYSOGENE S.A.(PROM.) 3.83 6.39% 0.23 6920 3.73 3.73 3.94 2276 3.65 3.80 23 5.57% 0.00%
Maisons France Confo 29.20 - - - - - - 66 27.50 29.80 1 2.46% -20.97%
Manitou B.F. 17.76 3.98% 0.68 1748 17.12 17.12 17.84 86 17.74 17.86 4 13.56% -20.56%
Marie Brizard Wine & 1.14 - - - - - - 7500 1.03 1.15 5000 4.03% -29.18%
MAUNA KEA TECH 1.25 3.83% 0.05 2172 1.22 1.22 1.27 2000 1.24 1.25 800 9.27% -12.13%
McPhy Energy 6.31 2.77% 0.17 1902 6.36 6.30 6.44 255 6.34 6.59 1182 15.63% 62.43%
Media 6 10.00 - - - - - - 142 7.00 6.80 134 0.00% 0.00%
MEDIAWAN S.A. EO -,0 8.84 0.11% 0.01 164 8.84 8.84 8.84 136 8.77 9.00 262 11.77% -15.10%
Memscap 0.99 - - - - - - 87 1.02 1.11 199 0.00% -52.86%
Mersen 21.95 6.30% 1.30 536 21.15 21.15 22.05 136 21.85 22.30 214 7.78% -39.62%
Metabolic Explorer 1.50 - - - - - - 906 1.47 3.45 315 7.94% -3.55%
Micropole 1.11 2.29% 0.03 450 1.09 1.09 1.11 4408 1.07 1.10 37 1.40% -18.66%
Nanobiotix 8.78 12.42% 0.97 9891 7.87 7.86 9.09 252 8.56 8.75 120 16.39% -5.56%
NAVYA S.A. INH. EO-, 0.80 - - - - - - 8203 0.67 0.84 100 0.00% -10.91%
NEOEN S.A.EO 2 34.75 4.04% 1.35 7025 34.10 33.80 34.75 378 34.75 34.90 101 -5.11% 8.09%
Netgem 0.92 0.88% 0.01 615 0.91 0.91 0.92 783 0.88 0.95 868 -2.26% -5.81%
Nicox 4.17 5.83% 0.23 734 4.25 4.17 4.25 3 4.17 4.22 237 3.95% -7.39%
OL Groupe 2.18 - - - - - - 184 2.32 2.25 599 0.00% -27.81%
ONXEO 0.79 -5.65% -0.05 15688 0.86 0.79 0.86 5000 0.78 0.79 7422 71.19% 50.18%
Orapi 6.34 -4.80% -0.32 19 6.34 6.34 6.34 63 6.48 11.00 1746 -4.58% -38.05%
- - - - - - - - - - - 0.00% 0.00%
OSE Immunotherap. 6.30 0.64% 0.04 52 6.30 6.30 6.30 672 6.18 8.30 666 0.64% 64.30%
Paragon ID - - - - - - - - - - - 0.00% 0.00%
Passat 4.55 - - - - - - 247 5.00 5.74 300 0.00% 0.00%
Pharmagest Interacti 71.60 1.56% 1.10 278 72.70 71.30 74.60 3 71.40 71.70 75 9.30% 16.72%
PIERRE & VACANCES 18.65 -0.27% -0.05 36 18.65 18.65 18.65 126 18.80 18.90 139 5.65% -7.43%
Plastiques du Val de 3.92 - - - - - - 309 3.85 3.92 53 6.51% -43.53%
Poxel 8.48 1.68% 0.14 731 8.46 8.41 8.52 316 8.33 8.59 306 -0.95% -23.49%
PRODWAYS GROUP SA EO 1.90 - - - - - - 50 1.93 1.88 722 0.00% -28.03%
Prologue 0.23 - - - - - - 497 0.24 0.30 4353 0.00% -31.04%
PSB Industries 16.10 - - - - - - 32 16.10 16.25 50 0.00% -18.48%
Recylex 1.88 - - - - - - 312 1.82 1.89 2998 0.00% -44.54%
Riber 1.31 - - - - - - 974 1.30 1.40 13 0.00% -47.44%
Robertet 937.00 -0.11% -1.00 1 937.00 937.00 937.00 4 930.00 944.00 4 1.85% 2.85%
Rothschild & Co. 19.06 1.28% 0.24 7501 18.82 18.82 19.26 633 19.00 19.10 60 10.19% -26.05%
SergeFerrari 7.96 - - - - - - 1051 6.64 6.12 1165 0.00% 0.00%
SES Imagotag 25.20 0.60% 0.15 1 25.20 25.20 25.20 90 25.25 26.45 250 2.66% -20.48%
Signaux Girod 13.00 - - - - - - 0 - 13.65 167 0.00% 0.00%
SII 20.60 - - - - - - 13 21.60 20.90 24 4.83% -27.72%
SMCP S.A.S.(PROM.) E 5.27 7.90% 0.39 12074 4.96 4.88 5.34 264 5.25 5.36 490 23.27% -48.64%
SMTPC 18.15 - - - - - - 24 17.25 18.80 144 0.00% -11.03%
Sogeclair 28.00 - - - - - - 90 15.00 18.45 64 0.00% -5.08%
Solocal Group 0.15 7.82% 0.01 138950 0.15 0.15 0.16 14300 0.15 0.15 14500 20.87% -74.20%
Spir Communication - - - - - - - - - - - 0.00% 0.00%
SQLI 17.18 0.88% 0.15 24 17.18 17.18 17.18 171 16.15 17.85 237 8.44% -26.77%
SRP Groupe 1.03 0.19% 0.00 2071 1.02 1.02 1.03 400 1.04 1.05 1300 -0.77% -21.17%
STEF 72.70 3.86% 2.70 1 72.70 72.70 72.70 15 71.70 72.70 1 1.74% -13.15%
Sword Group SE 27.40 1.29% 0.35 1 27.40 27.40 27.40 97 27.15 27.75 7 3.24% -19.61%
Synergie 20.80 -2.12% -0.45 30 20.80 20.80 20.85 49 20.55 21.05 125 7.87% -25.96%
Séché Environnement 33.50 -0.30% -0.10 6 33.80 33.45 33.80 73 33.35 33.70 50 0.60% -10.16%
Technicolor 4.07 9.00% 0.34 39798 3.89 3.89 4.46 270 4.11 4.23 782 -2.34% 443.64%
TIKEHAU CAP. S.C.A. 25.25 0.40% 0.10 211 25.20 25.20 25.25 13 25.20 25.40 127 -2.14% 14.84%
Touax 3.84 - - - - - - 204 3.65 3.84 63 0.00% -27.55%
Tour Eiffel 28.20 - - - - - - 21 31.60 30.40 1 0.00% -28.06%
TRANSGENE 1.41 -0.84% -0.01 4492 1.41 1.40 1.42 5000 1.34 1.49 5000 -0.70% -7.78%
Turenne Investisseme - - - - - - - - - - - 0.00% 0.00%
Union Financière de Fr 15.95 2.24% 0.35 123 15.65 15.65 15.95 43 15.80 15.95 8 7.59% -21.01%
Union Technol.Inform 0.80 - - - - - - 4750 0.72 0.60 11746 0.00% 0.00%
Valneva SE 3.75 -2.47% -0.10 5030 3.84 3.71 3.86 1278 3.75 3.78 12 2.26% 49.03%
Verimatrix 2.25 2.28% 0.05 1545 2.27 2.25 2.29 61 2.25 2.35 7729 13.73% 11.88%
VICAT 27.40 2.62% 0.70 679 27.30 27.10 27.65 41 27.35 27.60 150 2.89% -33.66%
Vilmorin & Cie 46.60 0.00% 0.00 25 46.70 46.40 46.70 58 45.75 46.70 3 7.25% -2.41%
- - - - - - - - - - - 0.00% 0.00%
Wavestone 19.08 - - - - - - 1 20.00 19.66 51 -1.75% -27.59%
X-FAB Silicon Foundr 3.19 5.27% 0.16 1657 3.11 3.11 3.19 400 3.14 3.17 400 5.75% -27.48%
Xilam Animation 39.85 1.14% 0.45 70 39.90 39.45 39.90 150 38.05 41.25 60 -2.60% -12.25%
- - - - - - - - - - - 0.00% 0.00%
Éts Maurel et Prom 1.83 3.98% 0.07 4924 1.85 1.83 1.86 1202 1.80 1.86 1158 4.51% -38.35%